Skip to main content
logo
Costain Group PLC (FRA:5JY)
Germany flag Germany · Delayed Price · Currency is EUR
2.220
+0.040 (1.83%)
At close: Mar 27, 2026

FRA:5JY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262.182.222.182.222.221.83%1,000
Mar 26, 20262.182.182.182.182.18--
Mar 25, 20262.122.182.122.182.182.83%-
Mar 24, 20262.122.122.122.122.12--
Mar 23, 20262.062.122.062.122.122.91%-
Mar 20, 20262.082.082.062.062.06-0.96%-
Mar 19, 20262.102.102.082.082.08-0.95%-
Mar 18, 20262.202.202.102.102.10-4.55%-
Mar 17, 20262.222.322.202.202.20-0.90%870
Mar 16, 20262.222.222.222.222.22--
Mar 13, 20262.242.242.222.222.22-0.89%-
Mar 12, 20262.302.302.242.242.24-2.61%-
Mar 11, 20262.282.302.282.302.300.88%-
Mar 10, 20261.922.281.922.282.2818.75%-
Mar 9, 20261.961.961.921.921.92-2.04%-
Mar 6, 20261.981.981.961.961.96-1.01%-
Mar 5, 20262.022.021.981.981.98-1.98%-
Mar 4, 20261.992.021.992.022.021.51%-
Mar 3, 20262.062.061.991.991.99-3.40%-
Mar 2, 20262.082.082.062.062.06-0.96%-
Feb 27, 20262.162.162.082.082.08-3.70%-
Feb 26, 20262.102.162.102.162.162.86%-
Feb 25, 20262.102.102.102.102.10-0.94%-
Feb 24, 20262.102.122.102.122.120.95%-
Feb 23, 20262.142.142.102.102.10-1.87%-
Feb 20, 20262.142.142.142.142.14--
Feb 19, 20262.142.142.142.142.14--
Feb 18, 20262.102.262.102.142.141.90%11
Feb 17, 20262.102.102.102.102.10--
Feb 16, 20262.102.102.102.102.10--
Feb 13, 20262.142.142.102.102.10-1.87%-
Feb 12, 20262.142.142.142.142.14--
Feb 11, 20262.122.142.122.142.140.94%-
Feb 10, 20262.122.122.122.122.12--
Feb 9, 20262.042.122.042.122.122.91%-
Feb 6, 20262.042.062.042.062.060.98%-
Feb 5, 20262.042.042.042.042.04--
Feb 4, 20262.062.062.042.042.04-0.97%-
Feb 3, 20262.042.062.042.062.060.98%-
Feb 2, 20262.002.042.002.042.042.00%-
Jan 30, 20261.992.081.992.002.000.50%3,240
Jan 29, 20262.002.001.991.991.99-0.50%-
Jan 28, 20262.022.022.002.002.00-0.99%-
Jan 27, 20261.952.021.952.022.023.59%-
Jan 26, 20261.821.951.821.951.957.14%-
Jan 23, 20261.901.901.821.821.820.55%50
Jan 22, 20261.811.811.811.811.81--
Jan 21, 20261.801.811.801.811.810.56%-
Jan 20, 20261.841.841.801.801.80-2.70%-
Jan 19, 20261.831.951.831.851.850.54%212